7,420$
5,25%
Echtzeit-Aktienkurs Rockwell Medical Inc
Bid:
Ask:
Aktienkurse zur Rockwell Medical Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,15 | 7,63 | 6,90 | 7,42 | 5,25% | 15.600,00 |
| 11.11.2026 | 7,30 | 7,55 | 7,02 | 7,05 | -4,34% | 20.383,00 |
| 10.11.2026 | 7,54 | 7,66 | 7,35 | 7,37 | -1,99% | 13.594,00 |
| 09.11.2026 | 7,63 | 7,76 | 7,37 | 7,52 | -3,03% | 19.688,00 |
| 06.11.2026 | 7,52 | 7,99 | 7,22 | 7,76 | 0,71% | 16.146,00 |
| 05.11.2026 | 8,11 | 8,11 | 7,64 | 7,70 | -4,35% | 32.878,00 |
| 04.11.2026 | 7,96 | 8,39 | 7,83 | 8,05 | 0,25% | 15.581,00 |
| 03.11.2026 | 7,45 | 8,24 | 7,45 | 8,03 | 15,21% | 63.344,00 |
| 02.11.2026 | 7,20 | 7,22 | 6,75 | 6,97 | -0,85% | 10.655,00 |
| 30.10.2026 | 6,94 | 7,08 | 6,71 | 7,03 | -1,68% | 38.935,00 |
| 29.10.2026 | 6,98 | 7,30 | 6,98 | 7,15 | -2,32% | 4.347,00 |
| 28.10.2026 | 6,85 | 7,35 | 6,70 | 7,32 | 6,55% | 20.828,00 |
| 27.10.2026 | 7,00 | 7,14 | 6,68 | 6,87 | -2,69% | 29.880,00 |
| 26.10.2026 | 6,91 | 7,27 | 6,86 | 7,06 | 0,28% | 11.119,00 |
| 23.10.2026 | 7,06 | 7,62 | 6,95 | 7,04 | 0,28% | 12.716,00 |
| 22.10.2026 | 7,03 | 7,05 | 6,87 | 7,02 | -1,68% | 6.666,00 |
| 21.10.2026 | 7,18 | 7,50 | 7,05 | 7,14 | -1,99% | 23.782,00 |
| 20.10.2026 | 7,41 | 7,48 | 7,29 | 7,29 | -2,74% | 12.179,00 |
| 19.10.2026 | 7,43 | 7,70 | 7,41 | 7,49 | 2,60% | 16.786,00 |
| 16.10.2026 | 7,92 | 7,97 | 7,24 | 7,30 | -9,54% | 94.612,00 |
| 15.10.2026 | 7,76 | 8,24 | 7,36 | 8,07 | 4,81% | 79.288,00 |
| 14.10.2026 | 7,80 | 7,94 | 7,68 | 7,70 | -1,03% | 15.461,00 |
| 13.10.2026 | 7,71 | 8,10 | 7,56 | 7,78 | 1,78% | 29.767,00 |
| 12.10.2026 | 7,86 | 7,96 | 7,50 | 7,64 | -3,85% | 54.190,00 |
| 09.10.2026 | 7,97 | 8,03 | 7,95 | 7,95 | -2,08% | 7.896,00 |
| 08.10.2026 | 8,08 | 8,20 | 8,07 | 8,12 | -0,62% | 8.258,00 |
| 07.10.2026 | 7,68 | 8,31 | 7,68 | 8,17 | 6,80% | 52.549,00 |
| 06.10.2026 | 8,02 | 8,24 | 7,60 | 7,65 | -8,77% | 64.881,00 |
| 05.10.2026 | 8,50 | 8,55 | 8,29 | 8,39 | -3,06% | 9.837,00 |
| 02.10.2026 | 8,51 | 8,73 | 8,50 | 8,65 | 0,93% | 12.478,00 |
| 01.10.2026 | 8,42 | 8,74 | 8,42 | 8,57 | 1,06% | 11.129,00 |
| 30.09.2026 | 8,74 | 8,74 | 8,29 | 8,48 | -2,19% | 21.254,00 |
| 29.09.2026 | 8,60 | 8,73 | 8,53 | 8,67 | 0,46% | 12.965,00 |
| 28.09.2026 | 8,54 | 8,74 | 8,26 | 8,63 | 2,74% | 17.533,00 |
| 25.09.2026 | 8,42 | 8,56 | 8,35 | 8,40 | -1,98% | 6.423,00 |
| 24.09.2026 | 8,59 | 8,70 | 7,91 | 8,57 | -0,46% | 15.678,00 |
| 23.09.2026 | 8,26 | 8,83 | 8,26 | 8,61 | -2,60% | 9.470,00 |
| 22.09.2026 | 8,74 | 8,88 | 8,46 | 8,84 | -0,67% | 27.177,00 |
| 21.09.2026 | 8,15 | 8,90 | 8,06 | 8,90 | 10,01% | 59.663,00 |
| 18.09.2026 | 7,95 | 8,23 | 7,50 | 8,09 | 2,41% | 44.075,00 |
| 17.09.2026 | 7,89 | 7,90 | 7,80 | 7,90 | 1,15% | 5.603,00 |
| 16.09.2026 | 7,85 | 7,90 | 7,78 | 7,81 | -0,51% | 2.913,00 |
| 15.09.2026 | 7,70 | 7,96 | 7,70 | 7,85 | 0,90% | 6.436,00 |
| 14.09.2026 | 7,95 | 8,03 | 7,78 | 7,78 | -2,26% | 5.880,00 |
| 11.09.2026 | 7,87 | 8,34 | 7,87 | 7,96 | -1,00% | 42.272,00 |
| 10.09.2026 | 7,85 | 8,09 | 7,51 | 8,04 | -0,12% | 36.480,00 |
| 09.09.2026 | 7,72 | 8,18 | 7,28 | 8,05 | -0,74% | 21.388,00 |
| 08.09.2026 | 7,93 | 8,11 | 7,50 | 8,11 | 1,57% | 33.182,00 |
| 04.09.2026 | 7,90 | 8,09 | 7,78 | 7,99 | 0,06% | 6.582,00 |
| 03.09.2026 | 7,91 | 8,06 | 7,85 | 7,98 | -1,36% | 5.430,00 |
| 02.09.2026 | 7,99 | 8,16 | 7,96 | 8,09 | 1,38% | 15.062,00 |
| 01.09.2026 | 8,20 | 8,28 | 7,90 | 7,98 | -4,32% | 25.003,00 |
| 31.08.2026 | 8,12 | 8,50 | 7,79 | 8,34 | 2,08% | 48.748,00 |
| 28.08.2026 | 7,83 | 8,27 | 7,70 | 8,17 | 3,81% | 36.428,00 |
| 27.08.2026 | 7,93 | 8,06 | 7,80 | 7,87 | -1,44% | 5.903,00 |
| 26.08.2026 | 7,99 | 8,40 | 7,71 | 7,99 | 0,50% | 54.991,00 |
| 25.08.2026 | 7,87 | 8,09 | 7,71 | 7,95 | -0,38% | 6.954,00 |
| 24.08.2026 | 7,82 | 8,00 | 7,77 | 7,98 | -1,48% | 15.120,00 |
| 21.08.2026 | 7,72 | 8,10 | 7,56 | 8,10 | 5,27% | 25.739,00 |
| 20.08.2026 | 7,50 | 7,74 | 7,50 | 7,69 | 1,85% | 50.060,00 |
| 19.08.2026 | 7,58 | 7,70 | 7,43 | 7,55 | -0,92% | 8.495,00 |
| 18.08.2026 | 7,49 | 7,80 | 7,26 | 7,62 | 0,99% | 38.040,00 |
| 17.08.2026 | 7,31 | 7,56 | 7,04 | 7,55 | 0,73% | 10.918,00 |
| 14.08.2026 | 7,65 | 7,70 | 7,36 | 7,49 | -4,28% | 20.701,00 |
| 13.08.2026 | 7,70 | 7,95 | 7,24 | 7,83 | 1,10% | 81.202,00 |
| 12.08.2026 | 7,15 | 7,79 | 6,88 | 7,74 | 8,18% | 37.895,00 |
| 11.08.2026 | 6,88 | 7,16 | 6,65 | 7,16 | 4,61% | 14.899,00 |
| 10.08.2026 | 7,29 | 7,30 | 6,60 | 6,84 | -5,26% | 80.892,00 |
| 07.08.2026 | 7,16 | 7,44 | 7,10 | 7,22 | 0,84% | 11.225,00 |
| 06.08.2026 | 7,24 | 7,39 | 7,16 | 7,16 | -2,98% | 14.232,00 |
| 05.08.2026 | 7,56 | 7,56 | 7,15 | 7,38 | -3,09% | 17.342,00 |
| 04.08.2026 | 7,34 | 7,68 | 7,24 | 7,62 | 1,67% | 36.528,00 |
| 03.08.2026 | 7,24 | 7,56 | 7,24 | 7,49 | 4,10% | 19.092,00 |
| 31.07.2026 | 7,24 | 7,26 | 7,07 | 7,20 | 1,34% | 18.066,00 |
| 30.07.2026 | 7,01 | 7,34 | 6,63 | 7,10 | 3,20% | 11.522,00 |
| 29.07.2026 | 6,93 | 7,00 | 6,62 | 6,88 | -1,71% | 21.057,00 |
| 28.07.2026 | 7,59 | 7,59 | 6,88 | 7,00 | -2,10% | 27.398,00 |
| 27.07.2026 | 6,65 | 7,48 | 6,65 | 7,15 | 5,61% | 63.443,00 |
| 24.07.2026 | 6,69 | 6,78 | 6,54 | 6,77 | 3,04% | 8.827,00 |
| 23.07.2026 | 6,52 | 6,62 | 6,43 | 6,57 | 2,18% | 16.997,00 |
| 22.07.2026 | 6,32 | 6,55 | 6,32 | 6,43 | 0,78% | 21.679,00 |
| 21.07.2026 | 6,32 | 6,54 | 6,05 | 6,38 | 1,35% | 23.600,00 |
| 20.07.2026 | 6,58 | 6,78 | 6,16 | 6,30 | 2,78% | 81.686,00 |
| 17.07.2026 | 5,72 | 6,19 | 5,62 | 6,13 | 6,17% | 101.066,00 |
| 16.07.2026 | 5,61 | 5,82 | 5,60 | 5,77 | 2,29% | 14.158,00 |
| 15.07.2026 | 5,67 | 5,71 | 5,62 | 5,64 | 0,18% | 7.673,00 |
| 14.07.2026 | 5,60 | 5,70 | 5,51 | 5,63 | -0,71% | 10.988,00 |
| 13.07.2026 | 5,72 | 5,72 | 5,51 | 5,67 | 1,07% | 28.398,00 |
| 10.07.2026 | 5,87 | 5,87 | 5,59 | 5,61 | -2,69% | 16.752,00 |
| 09.07.2026 | 5,64 | 5,79 | 5,51 | 5,77 | 3,04% | 31.759,00 |
| 08.07.2026 | 5,93 | 6,12 | 5,57 | 5,60 | -8,28% | 26.565,00 |
| 07.07.2026 | 5,57 | 6,14 | 5,55 | 6,10 | 8,83% | 83.428,00 |
| 06.07.2026 | 5,43 | 5,71 | 5,39 | 5,61 | 1,17% | 60.335,00 |
| 02.07.2026 | 5,15 | 5,56 | 4,89 | 5,54 | 6,74% | 90.720,00 |
| 01.07.2026 | 5,21 | 5,69 | 5,19 | 5,19 | 841,92% | 73.547,00 |
| 30.06.2026 | 0,57 | 0,58 | 0,55 | 0,55 | -5,97% | 665.900,00 |
| 29.06.2026 | 0,63 | 0,64 | 0,55 | 0,59 | -10,53% | 1.443.242,00 |
| 26.06.2026 | 0,65 | 0,68 | 0,65 | 0,66 | 0,61% | 208.175,00 |
| 25.06.2026 | 0,67 | 0,70 | 0,65 | 0,65 | -4,12% | 373.152,00 |
| 24.06.2026 | 0,67 | 0,68 | 0,67 | 0,68 | 1,19% | 267.147,00 |